New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
214.00 0.00 (0.00%)
After hours: 05:03PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002400002022-12-09 9:50AM EST2022-12-090.050.000.25-0.03-37.50%21139111.72%
PXD221216C002400002022-12-09 1:38PM EST2022-12-160.260.150.30-0.39-60.00%3127146.19%
PXD221223C002400002022-12-09 3:42PM EST2022-12-230.500.300.75-0.95-65.52%4413241.38%
PXD221230C002400002022-12-09 3:23PM EST2022-12-301.000.251.55-1.40-58.33%1041.87%
PXD230106C002400002022-12-09 2:15PM EST2023-01-061.500.702.15-2.08-58.10%51240.59%
PXD230120C002400002022-12-09 3:42PM EST2023-01-202.802.703.00-2.16-43.55%664,82337.62%
PXD230317C002400002022-12-09 3:33PM EST2023-03-177.806.908.10-2.70-25.71%4011538.75%
PXD230616C002400002022-12-09 3:50PM EST2023-06-1612.2011.9015.30-9.60-44.04%2439040.40%
PXD240119C002400002022-12-09 1:19PM EST2024-01-1921.5017.5026.00-5.00-18.87%235939.62%
PXD250117C002400002022-12-09 1:20PM EST2025-01-1731.5026.0031.50-4.50-12.50%10311033.21%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002400002022-12-09 3:59PM EST2022-12-0926.6024.6026.60+10.55+65.73%170151.86%
PXD221216P002400002022-12-09 3:35PM EST2022-12-1624.7424.4026.80+4.94+24.95%201,17657.62%
PXD221223P002400002022-12-09 3:23PM EST2022-12-2325.0024.8026.90+9.74+63.83%32943.41%
PXD221230P002400002022-12-08 11:04AM EST2022-12-3017.5024.1027.900.00-40044.71%
PXD230106P002400002022-12-02 1:52PM EST2023-01-0610.4025.0027.600.00-1036.85%
PXD230120P002400002022-12-09 12:46PM EST2023-01-2027.4026.8028.60+6.90+33.66%1934635.67%
PXD230317P002400002022-12-06 11:35AM EST2023-03-1727.9031.7038.700.00-611649.91%
PXD230616P002400002022-12-09 12:26PM EST2023-06-1640.7640.1047.20+5.89+16.89%132850.18%
PXD240119P002400002022-12-08 10:38AM EST2024-01-1948.6050.0058.000.00-211046.30%
PXD250117P002400002022-10-27 1:12PM EST2025-01-1754.0052.0061.500.00-12536.48%